DSW Capital (DSW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DSW Capital

Date Open High Low Close* Volume
14/09/2023 63.50p 65.20p 63.50p 63.50p 17
13/09/2023 64.50p 66.00p 64.50p 64.50p 2218
12/09/2023 64.50p 67.00p 62.00p 67.00p 17985
11/09/2023 64.50p 67.00p 62.00p 67.00p 21273
08/09/2023 64.50p 66.00p 64.50p 64.50p 1514
07/09/2023 64.50p 65.00p 64.50p 64.50p 266
06/09/2023 66.00p 67.00p 62.00p 65.00p 24887
05/09/2023 66.00p 66.70p 66.00p 66.00p 1000
04/09/2023 66.00p 66.75p 65.00p 66.00p 4645
01/09/2023 66.00p 67.00p 65.00p 66.00p 11208
31/08/2023 67.50p 69.00p 65.00p 66.00p 11224
30/08/2023 67.50p 70.00p 67.50p 67.50p 610
29/08/2023 67.50p 70.00p 65.00p 67.50p 5
25/08/2023 67.50p 67.50p 66.25p 67.50p 0
24/08/2023 67.50p 69.00p 65.00p 67.50p 80268
23/08/2023 67.50p 67.50p 67.50p 67.50p 0
22/08/2023 67.50p 69.50p 67.50p 67.50p 8200
21/08/2023 67.50p 69.00p 67.50p 67.50p 1
18/08/2023 67.50p 67.50p 65.00p 67.50p 15
17/08/2023 67.50p 67.50p 67.50p 67.50p 0
16/08/2023 67.50p 67.50p 67.50p 67.50p 0
15/08/2023 67.50p 70.00p 67.50p 69.00p 15303
14/08/2023 69.50p 70.00p 65.00p 68.50p 32729
11/08/2023 69.50p 69.98p 67.00p 69.50p 12307
10/08/2023 69.50p 69.50p 69.50p 69.50p 0
09/08/2023 69.50p 71.50p 69.50p 69.50p 1
08/08/2023 69.50p 71.50p 67.35p 69.50p 50717
07/08/2023 69.50p 70.25p 67.35p 70.00p 76567
04/08/2023 68.50p 69.50p 67.35p 69.50p 307
03/08/2023 68.50p 70.00p 68.50p 68.50p 25000
02/08/2023 67.50p 70.00p 67.35p 68.50p 44247
01/08/2023 67.50p 69.60p 67.50p 67.50p 10002
31/07/2023 67.50p 70.00p 65.00p 67.50p 1475
28/07/2023 67.50p 68.33p 67.50p 67.50p 0
27/07/2023 67.50p 70.00p 67.50p 70.00p 3750
26/07/2023 67.50p 70.00p 65.00p 67.50p 5582
25/07/2023 67.50p 68.33p 67.50p 67.50p 0
24/07/2023 67.50p 69.60p 67.50p 67.50p 3
21/07/2023 67.50p 69.63p 67.50p 67.50p 1086
20/07/2023 68.50p 72.00p 65.50p 67.50p 21983
19/07/2023 68.50p 72.00p 65.00p 68.50p 75355
18/07/2023 68.50p 71.65p 68.50p 68.50p 26257
17/07/2023 68.50p 72.00p 65.00p 68.50p 2100
14/07/2023 68.50p 68.50p 65.00p 68.50p 268
13/07/2023 68.50p 68.50p 65.00p 68.50p 3283
12/07/2023 70.00p 71.00p 68.50p 68.50p 126
11/07/2023 71.50p 71.50p 70.00p 70.00p 10000
10/07/2023 71.50p 74.00p 68.00p 71.50p 52
07/07/2023 71.50p 74.00p 68.70p 71.50p 15
06/07/2023 71.50p 74.00p 68.70p 71.50p 6328
05/07/2023 71.50p 71.50p 69.10p 71.50p 1
04/07/2023 71.50p 74.77p 69.10p 71.50p 27
03/07/2023 71.50p 75.00p 68.70p 71.50p 30294
30/06/2023 71.50p 75.00p 68.70p 75.00p 6978
29/06/2023 64.50p 74.77p 64.50p 71.50p 37427
28/06/2023 64.50p 66.75p 64.50p 64.50p 1
27/06/2023 64.50p 67.00p 64.50p 65.00p 15474
26/06/2023 64.50p 66.75p 64.50p 65.00p 99978
23/06/2023 64.50p 66.75p 64.50p 64.50p 71
22/06/2023 64.50p 66.75p 64.50p 64.50p 88
21/06/2023 64.50p 64.50p 64.50p 64.50p 0
20/06/2023 61.50p 64.50p 60.00p 64.50p 29294
19/06/2023 61.50p 61.50p 60.00p 61.50p 5996
16/06/2023 60.50p 62.00p 58.00p 61.50p 60661
15/06/2023 60.50p 60.90p 59.00p 60.50p 16491
14/06/2023 60.50p 60.90p 58.00p 60.50p 26
13/06/2023 60.50p 61.00p 60.50p 60.50p 0
12/06/2023 60.50p 61.00p 58.00p 60.50p 3023
09/06/2023 60.50p 61.00p 60.00p 60.00p 39663
08/06/2023 60.50p 60.50p 58.00p 60.50p 21
07/06/2023 60.50p 61.00p 60.50p 60.50p 0
06/06/2023 60.50p 61.00p 60.50p 60.50p 8
05/06/2023 60.50p 60.50p 59.90p 60.00p 16750
02/06/2023 60.50p 60.50p 59.60p 60.00p 28770
01/06/2023 61.50p 61.50p 57.00p 60.50p 50423
31/05/2023 62.50p 62.50p 60.00p 60.50p 21964
30/05/2023 62.50p 65.00p 62.50p 62.50p 9
26/05/2023 62.50p 65.00p 60.00p 62.50p 1727
25/05/2023 66.50p 67.00p 60.00p 62.50p 17010
24/05/2023 66.50p 68.00p 65.00p 66.50p 23462
23/05/2023 66.50p 68.00p 65.00p 67.00p 3885
22/05/2023 66.50p 67.00p 66.50p 66.50p 1500
19/05/2023 66.50p 68.00p 66.50p 66.50p 2
18/05/2023 66.50p 69.50p 65.00p 66.50p 15190
17/05/2023 66.50p 68.00p 66.00p 66.50p 7409
16/05/2023 70.50p 70.50p 65.00p 65.00p 41133
15/05/2023 70.50p 70.50p 65.00p 65.00p 1582
12/05/2023 70.50p 70.50p 68.00p 68.00p 1625
11/05/2023 70.50p 73.00p 70.50p 70.50p 23
10/05/2023 70.50p 70.50p 70.50p 70.50p 0
09/05/2023 70.50p 70.70p 68.00p 70.50p 15
05/05/2023 71.50p 71.50p 69.00p 70.50p 57014
04/05/2023 71.50p 71.50p 70.92p 71.50p 46
03/05/2023 71.50p 71.50p 71.50p 71.50p 0
02/05/2023 71.50p 71.50p 71.00p 71.50p 73
28/04/2023 71.50p 71.50p 71.13p 71.50p 702
27/04/2023 71.50p 71.50p 69.00p 71.50p 19
26/04/2023 71.50p 71.50p 71.25p 71.50p 23
25/04/2023 71.50p 71.50p 71.25p 71.50p 2000
24/04/2023 71.50p 72.40p 69.00p 71.50p 37732
21/04/2023 71.50p 72.70p 69.00p 71.50p 18644
20/04/2023 71.50p 71.50p 71.50p 71.50p 0
19/04/2023 71.50p 73.00p 69.00p 71.50p 20958
18/04/2023 73.50p 73.50p 69.00p 69.00p 31685
17/04/2023 72.50p 73.90p 70.50p 73.50p 3205
14/04/2023 70.50p 73.40p 70.00p 72.50p 23000
13/04/2023 70.50p 73.00p 68.05p 70.50p 753
12/04/2023 71.00p 71.45p 70.00p 70.50p 32332
11/04/2023 71.00p 75.00p 67.00p 71.00p 838
06/04/2023 71.00p 73.20p 71.00p 71.00p 49205
05/04/2023 71.00p 73.70p 71.00p 71.00p 27
04/04/2023 73.50p 76.30p 67.00p 71.00p 100564
03/04/2023 73.50p 75.86p 73.50p 73.50p 1632
31/03/2023 71.50p 75.99p 71.50p 73.50p 24957
30/03/2023 68.50p 73.00p 68.50p 71.50p 69109
29/03/2023 68.50p 71.72p 67.50p 68.50p 26575
28/03/2023 70.00p 73.00p 65.00p 68.50p 8634
27/03/2023 74.00p 74.00p 70.00p 70.00p 27
24/03/2023 74.00p 75.33p 74.00p 74.00p 0
23/03/2023 74.00p 74.00p 70.00p 74.00p 184
22/03/2023 74.00p 74.88p 73.85p 74.00p 219
21/03/2023 74.00p 74.00p 73.98p 74.00p 3649
20/03/2023 74.00p 74.88p 68.00p 74.00p 27323
17/03/2023 74.00p 75.85p 74.00p 74.00p 27480
16/03/2023 74.00p 74.70p 70.00p 74.00p 1359
15/03/2023 74.00p 74.88p 74.00p 74.00p 2675
14/03/2023 75.00p 75.00p 70.00p 74.00p 16925
13/03/2023 75.00p 75.00p 74.00p 74.00p 8
10/03/2023 75.00p 76.00p 70.80p 75.00p 3259
09/03/2023 75.00p 80.00p 75.00p 75.00p 2782
08/03/2023 75.00p 80.00p 75.00p 75.00p 67022
07/03/2023 75.00p 77.00p 75.00p 75.00p 59005
06/03/2023 75.00p 76.75p 75.00p 75.00p 7808
03/03/2023 75.00p 77.00p 75.00p 75.00p 75
02/03/2023 75.00p 77.00p 70.00p 75.00p 3286
01/03/2023 76.50p 80.00p 70.00p 75.00p 970
28/02/2023 76.50p 80.00p 73.00p 73.00p 12182
27/02/2023 78.00p 79.90p 73.00p 75.00p 32408
24/02/2023 75.00p 81.00p 75.00p 78.00p 25434
23/02/2023 75.00p 77.00p 73.00p 75.00p 22403
22/02/2023 73.50p 76.30p 73.50p 74.50p 38386
21/02/2023 73.50p 77.00p 73.50p 75.00p 50095
20/02/2023 73.00p 76.00p 73.00p 73.50p 19888
17/02/2023 73.00p 76.00p 73.00p 73.00p 21055
16/02/2023 78.50p 78.50p 71.00p 73.00p 90034
15/02/2023 78.50p 78.90p 78.50p 78.50p 3
14/02/2023 78.50p 78.90p 77.40p 78.50p 438
13/02/2023 78.50p 80.00p 75.00p 78.50p 9168
10/02/2023 78.50p 82.00p 75.55p 78.50p 29843
09/02/2023 82.50p 82.50p 75.00p 78.50p 79572
08/02/2023 84.00p 84.00p 75.00p 82.50p 26533
07/02/2023 84.00p 84.00p 80.00p 84.00p 1000
06/02/2023 84.00p 88.00p 80.00p 84.00p 8809
03/02/2023 84.00p 84.75p 80.00p 84.00p 4973
02/02/2023 84.00p 88.00p 80.00p 84.00p 13169
01/02/2023 83.00p 86.00p 80.00p 85.00p 12982
31/01/2023 83.00p 84.90p 78.00p 83.00p 1349
30/01/2023 83.00p 88.00p 78.50p 83.00p 6368
27/01/2023 83.00p 84.99p 78.00p 83.00p 36
26/01/2023 82.00p 87.00p 78.00p 82.50p 24401
25/01/2023 81.00p 87.00p 77.00p 85.00p 8845
24/01/2023 88.50p 88.50p 77.00p 84.00p 56757
23/01/2023 89.50p 90.00p 84.00p 89.00p 87866
20/01/2023 100.00p 103.50p 87.00p 90.00p 98704
19/01/2023 117.00p 118.45p 117.00p 118.00p 11
18/01/2023 117.00p 118.45p 114.60p 117.00p 11712
17/01/2023 117.00p 118.62p 116.10p 117.00p 13634
16/01/2023 117.00p 120.00p 117.00p 117.00p 10196
13/01/2023 118.50p 120.00p 116.10p 117.00p 7156
12/01/2023 116.50p 120.00p 116.50p 118.50p 1588
11/01/2023 116.50p 118.70p 114.40p 116.50p 6415
10/01/2023 116.50p 118.70p 116.50p 116.50p 4
09/01/2023 116.50p 118.70p 116.50p 116.50p 2097
06/01/2023 116.50p 118.70p 116.50p 116.50p 7021
05/01/2023 116.50p 118.75p 113.60p 116.00p 1006
04/01/2023 116.50p 118.75p 116.50p 116.50p 1379
03/01/2023 116.50p 120.00p 116.50p 116.50p 12475
30/12/2022 109.50p 120.00p 109.50p 116.50p 7546
29/12/2022 109.50p 109.50p 107.25p 109.50p 0
28/12/2022 109.50p 114.00p 109.50p 109.50p 1312
23/12/2022 109.50p 113.45p 109.50p 109.50p 3437
22/12/2022 109.50p 109.50p 107.25p 109.50p 0
21/12/2022 109.50p 109.50p 107.25p 109.50p 0
20/12/2022 117.50p 117.50p 109.50p 109.50p 2020
19/12/2022 120.00p 121.67p 117.50p 117.50p 0
16/12/2022 120.00p 120.00p 115.00p 120.00p 2
15/12/2022 120.00p 120.00p 118.33p 120.00p 0
14/12/2022 125.00p 128.75p 120.00p 120.50p 4084
13/12/2022 125.00p 126.00p 125.00p 125.00p 0
12/12/2022 125.00p 126.00p 125.00p 125.00p 0
09/12/2022 125.00p 125.00p 120.00p 125.00p 5
08/12/2022 125.00p 128.97p 125.00p 125.00p 312
07/12/2022 125.00p 128.97p 125.00p 125.00p 6
06/12/2022 125.00p 128.97p 125.00p 125.00p 77
05/12/2022 125.00p 129.00p 122.00p 125.00p 21611
02/12/2022 124.00p 127.75p 122.00p 125.00p 2045
01/12/2022 119.50p 130.00p 119.50p 124.00p 15413
30/11/2022 121.00p 124.00p 119.00p 119.00p 3670
29/11/2022 135.00p 135.00p 115.00p 121.00p 31019
28/11/2022 135.00p 140.00p 130.60p 135.00p 3605

*Close Price adjusted for both dividends and splits